Raytheon Technologies Corp (RTX) Historical Stock Data
125.31 ↓0.98 (-0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RTX is up 0.17% a day on average. There have been 17 days where Raytheon Technologies Corp closed green and 13 days where RTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 125.52 | 125.31 | ↓$0.21 (-0.17%) | 125.08 | 126.27 | 3.48M |
| 2025-01-23 | 125.76 | 126.29 | ↑$0.53 (0.42%) | 124.70 | 127.00 | 4.99M |
| 2025-01-22 | 125.68 | 124.38 | ↓$1.30 (-1.03%) | 123.65 | 125.88 | 4.94M |
| 2025-01-21 | 122.73 | 125.75 | ↑$3.02 (2.46%) | 122.50 | 125.81 | 5.76M |
| 2025-01-17 | 120.60 | 121.11 | ↑$0.51 (0.42%) | 119.89 | 121.35 | 3.36M |
| 2025-01-16 | 119.35 | 120.46 | ↑$1.11 (0.93%) | 119.10 | 120.51 | 2.87M |
| 2025-01-15 | 120.15 | 119.09 | ↓$1.06 (-0.88%) | 118.17 | 120.37 | 2.98M |
| 2025-01-14 | 118.76 | 119.47 | ↑$0.71 (0.60%) | 118.18 | 119.52 | 3.77M |
| 2025-01-13 | 114.58 | 117.74 | ↑$3.16 (2.76%) | 114.58 | 117.93 | 5.38M |
| 2025-01-10 | 115.84 | 115.11 | ↓$0.73 (-0.63%) | 114.83 | 116.53 | 3.23M |
| 2025-01-08 | 114.93 | 115.92 | ↑$0.99 (0.86%) | 114.42 | 116.19 | 2.57M |
| 2025-01-07 | 114.10 | 114.80 | ↑$0.70 (0.61%) | 113.93 | 115.28 | 3.58M |
| 2025-01-06 | 116.28 | 114.10 | ↓$2.18 (-1.87%) | 113.73 | 116.28 | 3.83M |
| 2025-01-03 | 116.30 | 115.87 | ↓$0.43 (-0.37%) | 115.83 | 116.67 | 2.48M |
| 2025-01-02 | 116.97 | 116.01 | ↓$0.96 (-0.82%) | 115.54 | 117.33 | 3.21M |
| 2024-12-31 | 115.57 | 115.72 | ↑$0.15 (0.13%) | 114.91 | 116.10 | 1.51M |
| 2024-12-30 | 115.44 | 115.22 | ↓$0.22 (-0.19%) | 114.54 | 115.92 | 1.69M |
| 2024-12-27 | 116.27 | 116.71 | ↑$0.44 (0.38%) | 115.84 | 117.53 | 2.43M |
| 2024-12-26 | 116.77 | 117.04 | ↑$0.27 (0.23%) | 116.39 | 117.62 | 1.42M |
| 2024-12-24 | 115.95 | 116.83 | ↑$0.88 (0.76%) | 115.90 | 116.95 | 1.65M |
| 2024-12-23 | 116.19 | 116.63 | ↑$0.44 (0.38%) | 115.79 | 116.89 | 3.59M |
| 2024-12-20 | 114.94 | 116.48 | ↑$1.54 (1.34%) | 114.60 | 116.78 | 13.39M |
| 2024-12-19 | 115.70 | 115.46 | ↓$0.24 (-0.21%) | 115.25 | 117.25 | 4.65M |
| 2024-12-18 | 116.86 | 114.45 | ↓$2.41 (-2.06%) | 114.37 | 117.45 | 4.11M |
| 2024-12-17 | 117.69 | 117.42 | ↓$0.27 (-0.23%) | 117.00 | 118.13 | 3.01M |
| 2024-12-16 | 117.43 | 118.11 | ↑$0.68 (0.58%) | 116.80 | 118.35 | 3.99M |
| 2024-12-13 | 116.26 | 117.75 | ↑$1.49 (1.28%) | 115.97 | 117.93 | 5.06M |
| 2024-12-12 | 116.94 | 116.05 | ↓$0.89 (-0.76%) | 115.62 | 117.25 | 3.85M |
| 2024-12-11 | 117.84 | 116.94 | ↓$0.90 (-0.76%) | 116.30 | 117.98 | 4.30M |
| 2024-12-10 | 116.60 | 117.61 | ↑$1.01 (0.87%) | 116.00 | 118.22 | 3.73M |
Create an account or log in to view more rows.
$RTX HERE WE GO
$RTX Waiting waiting waiting — you know for what !!! Announcement!!!
$RTX when's the offering?
$RTX Hedgies
we aren't going anywhere!
$RTX upupup!
$RTX who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$RTX upupup!
$RTX Let’s goooo
$RTX Algorithms are playing games
$RTX Shorts talk the talk but cant walk the walk